590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,184700,279141466,1715,1715,1715,1715,1020
|
|
20230705,184600,279141466,1715,1715,1715,1715,0
|
|
20230705,184500,279141466,1715,1715,1715,1715,0
|
|
20230705,184400,279141466,1715,1715,1715,1715,0
|
|
20230705,184300,279141466,1715,1715,1715,1715,0
|
|
20230705,184200,279141466,1715,1715,1715,1715,0
|
|
20230705,184100,279141466,1715,1715,1715,1715,0
|
|
20230705,184000,279141466,1715,1715,1715,1715,0
|
|
20230705,183900,279141466,1715,1715,1715,1715,0
|
|
20230705,183800,279141466,1715,1715,1715,1715,0
|
|
20230705,183700,279141466,1715,1715,1715,1715,0
|
|
20230705,183600,279141466,1715,1715,1715,1715,0
|
|
20230705,183500,279141466,1715,1715,1715,1715,0
|
|
20230705,183400,279141466,1715,1715,1715,1715,0
|
|
20230705,183300,279141466,1715,1715,1715,1715,0
|
|
20230705,183200,279141466,1715,1715,1715,1715,0
|
|
20230705,183100,279141466,1715,1715,1715,1715,0
|
|
20230705,183000,279141466,1715,1715,1715,1715,0
|
|
20230705,182900,279141466,1715,1715,1715,1715,0
|
|
20230705,182800,279141466,1715,1715,1715,1715,0
|
|
20230705,182700,279141466,1715,1715,1715,1715,0
|
|
20230705,182600,279141466,1715,1715,1715,1715,0
|
|
20230705,182500,279141466,1715,1715,1715,1715,0
|
|
20230705,182400,279141466,1715,1715,1715,1715,0
|
|
20230705,182300,279141466,1715,1715,1715,1715,0
|
|
20230705,182200,279141466,1715,1715,1715,1715,0
|
|
20230705,182100,279141466,1715,1715,1715,1715,0
|
|
20230705,182000,279141466,1715,1715,1715,1715,0
|
|
20230705,181900,279141466,1715,1715,1715,1715,0
|
|
20230705,181800,279141466,1715,1715,1715,1715,0
|
|
20230705,181700,279141466,1715,1715,1715,1715,1020
|
|
20230705,181600,279141466,1715,1715,1715,1715,0
|
|
20230705,181500,279141466,1715,1715,1715,1715,0
|
|
20230705,181400,279141466,1715,1715,1715,1715,0
|
|
20230705,181300,279141466,1715,1715,1715,1715,0
|
|
20230705,181200,279141466,1715,1715,1715,1715,0
|
|
20230705,181100,279141466,1715,1715,1715,1715,0
|
|
20230705,181000,279141466,1715,1715,1715,1715,0
|
|
20230705,180900,279141466,1715,1715,1715,1715,0
|
|
20230705,180800,279141466,1715,1715,1715,1715,0
|
|
20230705,180700,279141466,1715,1715,1715,1715,0
|
|
20230705,180600,279141466,1715,1715,1715,1715,0
|
|
20230705,180500,279141466,1715,1715,1715,1715,0
|
|
20230705,180400,279141466,1715,1715,1715,1715,0
|
|
20230705,180300,279141466,1715,1715,1715,1715,0
|
|
20230705,180200,279141466,1715,1715,1715,1715,0
|
|
20230705,180100,279141466,1715,1715,1715,1715,0
|
|
20230705,180000,279141466,1715,1715,1715,1715,0
|
|
20230705,175900,279141466,1715,1715,1715,1715,0
|
|
20230705,175800,279141466,1715,1715,1715,1715,0
|
|
20230705,175700,279141466,1715,1715,1715,1715,0
|
|
20230705,175600,279141466,1715,1715,1715,1715,0
|
|
20230705,175500,279141466,1715,1715,1715,1715,0
|
|
20230705,175400,279141466,1715,1715,1715,1715,0
|
|
20230705,175300,279141466,1715,1715,1715,1715,0
|
|
20230705,175200,279141466,1715,1715,1715,1715,0
|
|
20230705,175100,279141466,1715,1715,1715,1715,0
|
|
20230705,175000,279141466,1715,1715,1715,1715,0
|
|
20230705,174900,279141466,1715,1715,1715,1715,0
|
|
20230705,174800,279141466,1715,1715,1715,1715,0
|
|
20230705,174700,279141466,1715,1715,1715,1715,1020
|
|
20230705,174600,279141466,1715,1715,1715,1715,0
|
|
20230705,174500,279141466,1715,1715,1715,1715,0
|
|
20230705,174400,279141466,1715,1715,1715,1715,0
|
|
20230705,174300,279141466,1715,1715,1715,1715,0
|
|
20230705,174200,279141466,1715,1715,1715,1715,0
|
|
20230705,174100,279141466,1715,1715,1715,1715,0
|
|
20230705,174000,279141466,1715,1715,1715,1715,0
|
|
20230705,173900,279141466,1715,1715,1715,1715,0
|
|
20230705,173800,279141466,1715,1715,1715,1715,0
|
|
20230705,173700,279141466,1715,1715,1715,1715,0
|
|
20230705,173600,279141466,1715,1715,1715,1715,0
|
|
20230705,173500,279141466,1715,1715,1715,1715,0
|
|
20230705,173400,279141466,1715,1715,1715,1715,0
|
|
20230705,173300,279141466,1715,1715,1715,1715,0
|
|
20230705,173200,279141466,1715,1715,1715,1715,0
|
|
20230705,173100,279141466,1715,1715,1715,1715,0
|
|
20230705,173000,279141466,1715,1715,1715,1715,0
|
|
20230705,172900,279141466,1715,1715,1715,1715,0
|
|
20230705,172800,279141466,1715,1715,1715,1715,0
|
|
20230705,172700,279141466,1715,1715,1715,1715,0
|
|
20230705,172600,279141466,1715,1715,1715,1715,0
|
|
20230705,172500,279141466,1715,1715,1715,1715,0
|
|
20230705,172400,279141466,1715,1715,1715,1715,0
|
|
20230705,172300,279141466,1715,1715,1715,1715,0
|
|
20230705,172200,279141466,1715,1715,1715,1715,0
|
|
20230705,172100,279141466,1715,1715,1715,1715,0
|
|
20230705,172000,279141466,1715,1715,1715,1715,0
|
|
20230705,171900,279141466,1715,1715,1715,1715,0
|
|
20230705,171800,279141466,1715,1715,1715,1715,0
|
|
20230705,171700,279141466,1715,1715,1715,1715,1020
|
|
20230705,171600,279141466,1715,1715,1715,1715,0
|
|
20230705,171500,279141466,1715,1715,1715,1715,0
|
|
20230705,171400,279141466,1715,1715,1715,1715,0
|
|
20230705,171300,279141466,1715,1715,1715,1715,0
|
|
20230705,171200,279141466,1715,1715,1715,1715,0
|
|
20230705,171100,279141466,1715,1715,1715,1715,0
|
|
20230705,171000,279141466,1715,1715,1715,1715,0
|
|
20230705,170900,279141466,1715,1715,1715,1715,0
|
|
20230705,170800,279141466,1715,1715,1715,1715,0
|
|
20230705,170700,279141466,1715,1715,1715,1715,0
|
|
20230705,170600,279141466,1715,1715,1715,1715,0
|
|
20230705,170500,279141466,1715,1715,1715,1715,0
|
|
20230705,170400,279141466,1715,1715,1715,1715,0
|
|
20230705,170300,279141466,1715,1715,1715,1715,0
|
|
20230705,170200,279141466,1715,1715,1715,1715,0
|
|
20230705,170100,279141466,1715,1715,1715,1715,0
|
|
20230705,170000,279141466,1715,1715,1715,1715,0
|
|
20230705,165900,279141466,1715,1715,1715,1715,0
|
|
20230705,165800,279141466,1715,1715,1715,1715,0
|
|
20230705,165700,279141466,1715,1715,1715,1715,0
|
|
20230705,165600,279141466,1715,1715,1715,1715,0
|
|
20230705,165500,279141466,1715,1715,1715,1715,0
|
|
20230705,165400,279141466,1715,1715,1715,1715,0
|
|
20230705,165300,279141466,1715,1715,1715,1715,0
|
|
20230705,165200,279141466,1715,1715,1715,1715,0
|
|
20230705,165100,279141466,1715,1715,1715,1715,0
|
|
20230705,165000,279141466,1715,1715,1715,1715,0
|
|
20230705,164900,279141466,1715,1715,1715,1715,0
|
|
20230705,164800,279141466,1715,1715,1715,1715,0
|
|
20230705,164700,279141466,1715,1715,1715,1715,1020
|
|
20230705,164600,279141466,1715,1715,1715,1715,0
|
|
20230705,164500,279141466,1715,1715,1715,1715,0
|
|
20230705,164400,279141466,1715,1715,1715,1715,0
|
|
20230705,164300,279141466,1715,1715,1715,1715,0
|
|
20230705,164200,279141466,1715,1715,1715,1715,0
|
|
20230705,164100,279141466,1715,1715,1715,1715,0
|
|
20230705,164000,279141466,1715,1715,1715,1715,0
|
|
20230705,163900,279141466,1715,1715,1715,1715,0
|
|
20230705,163800,279141466,1715,1715,1715,1715,0
|
|
20230705,163700,279141466,1715,1715,1715,1715,0
|
|
20230705,163600,279141466,1715,1715,1715,1715,0
|
|
20230705,163500,279141466,1715,1715,1715,1715,0
|
|
20230705,163400,279141466,1715,1715,1715,1715,0
|
|
20230705,163300,279141466,1715,1715,1715,1715,0
|
|
20230705,163200,279141466,1715,1715,1715,1715,0
|
|
20230705,163100,279141466,1715,1715,1715,1715,0
|
|
20230705,163000,279141466,1715,1715,1715,1715,0
|
|
20230705,162900,279141466,1715,1715,1715,1715,0
|
|
20230705,162800,279141466,1715,1715,1715,1715,0
|
|
20230705,162700,279141466,1715,1715,1715,1715,0
|
|
20230705,162600,279141466,1715,1715,1715,1715,0
|
|
20230705,162500,279141466,1715,1715,1715,1715,0
|
|
20230705,162400,279141466,1715,1715,1715,1715,0
|
|
20230705,162300,279141466,1715,1715,1715,1715,0
|
|
20230705,162200,279141466,1715,1715,1715,1715,0
|
|
20230705,162100,279141466,1715,1715,1715,1715,0
|
|
20230705,162000,279141466,1715,1715,1715,1715,0
|
|
20230705,161900,279141466,1715,1715,1715,1715,0
|
|
20230705,161800,279141466,1715,1715,1715,1715,0
|
|
20230705,161700,279141466,1715,1715,1715,1715,1020
|
|
20230705,161600,279141466,1715,1715,1715,1715,0
|
|
20230705,161500,279141466,1715,1715,1715,1715,0
|
|
20230705,161400,279141466,1715,1715,1715,1715,0
|
|
20230705,161300,279141466,1715,1715,1715,1715,0
|
|
20230705,161200,279141466,1715,1715,1715,1715,0
|
|
20230705,161100,279141466,1715,1715,1715,1715,0
|
|
20230705,161000,279141466,1715,1715,1715,1715,0
|
|
20230705,160900,279141466,1715,1715,1715,1715,0
|
|
20230705,160800,279141466,1715,1715,1715,1715,0
|
|
20230705,160700,279141466,1715,1715,1715,1715,0
|
|
20230705,160600,279141466,1715,1715,1715,1715,0
|
|
20230705,160500,279141466,1715,1715,1715,1715,0
|
|
20230705,160400,279141466,1715,1715,1715,1715,0
|
|
20230705,160300,279141466,1715,1715,1715,1715,0
|
|
20230705,160200,279141466,1715,1715,1715,1715,0
|
|
20230705,160100,279141466,1715,1715,1715,1715,0
|
|
20230705,160000,279141466,1715,1715,1715,1715,0
|
|
20230705,155900,279141466,1715,1715,1715,1715,0
|
|
20230705,155800,279141466,1715,1715,1715,1715,0
|
|
20230705,155700,279141466,1715,1715,1715,1715,0
|
|
20230705,155600,279141466,1715,1715,1715,1715,0
|
|
20230705,155500,279141466,1715,1715,1715,1715,0
|
|
20230705,155400,279141466,1715,1715,1715,1715,0
|
|
20230705,155300,279141466,1715,1715,1715,1715,0
|
|
20230705,155200,279141466,1715,1715,1715,1715,0
|
|
20230705,155100,279141466,1715,1715,1715,1715,0
|
|
20230705,155000,279141466,1715,1715,1715,1715,0
|
|
20230705,154900,279141466,1715,1715,1715,1715,0
|
|
20230705,154800,279141466,1715,1715,1715,1715,0
|
|
20230705,154700,279141466,1715,1715,1715,1715,1020
|
|
20230705,154600,279141466,1715,1715,1715,1715,0
|
|
20230705,154500,279141466,1715,1715,1715,1715,0
|
|
20230705,154400,279141466,1715,1715,1715,1715,0
|
|
20230705,154300,279141466,1715,1715,1715,1715,0
|
|
20230705,154200,279141466,1715,1715,1715,1715,0
|
|
20230705,154100,279141466,1715,1715,1715,1715,0
|
|
20230705,154000,279141466,1715,1715,1715,1715,0
|
|
20230705,153900,279141466,1715,1715,1715,1715,0
|
|
20230705,153800,279141466,1715,1715,1715,1715,0
|
|
20230705,153700,279141466,1715,1715,1715,1715,0
|
|
20230705,153600,279141466,1715,1715,1715,1715,0
|
|
20230705,153500,279141466,1715,1715,1715,1715,0
|
|
20230705,153400,279141466,1715,1715,1715,1715,0
|
|
20230705,153300,279141466,1715,1715,1715,1715,0
|
|
20230705,153200,279141466,1715,1715,1715,1715,0
|
|
20230705,153100,279141466,1715,1715,1715,1715,0
|
|
20230705,153000,279141466,1715,1715,1715,1715,1020
|
|
20230705,152900,277392166,1715,1715,1715,1715,0
|
|
20230705,152800,277392166,1715,1715,1715,1715,0
|
|
20230705,152700,277392166,1715,1715,1715,1715,0
|
|
20230705,152600,277392166,1715,1715,1715,1715,0
|
|
20230705,152500,277392166,1715,1715,1715,1715,0
|
|
20230705,152400,277392166,1715,1715,1715,1715,0
|
|
20230705,152300,277392166,1715,1715,1715,1715,0
|
|
20230705,152200,277392166,1715,1715,1715,1715,0
|
|
20230705,152100,277392166,1715,1715,1715,1715,0
|
|
20230705,152000,277392166,1715,1715,1715,1715,0
|
|
20230705,151900,277392166,1715,1715,1715,1715,1024
|
|
20230705,151800,275636006,1715,1720,1720,1713,1425
|
|
20230705,151700,273192229,1720,1720,1720,1720,0
|
|
20230705,151600,273192229,1720,1720,1720,1720,0
|
|
20230705,151500,273192229,1720,1717,1720,1715,3177
|
|
20230705,151400,267737339,1721,1721,1721,1721,24
|
|
20230705,151300,267696035,1721,1721,1721,1721,0
|
|
20230705,151200,267696035,1721,1718,1721,1718,55
|
|
20230705,151100,267601542,1718,1718,1718,1718,27
|
|
20230705,151000,267555156,1718,1715,1718,1715,1309
|
|
20230705,150900,265308776,1717,1717,1717,1717,0
|
|
20230705,150800,265308776,1717,1716,1717,1715,1884
|
|
20230705,150700,262077561,1717,1717,1717,1717,112
|
|
20230705,150600,261885257,1717,1717,1717,1717,130
|
|
20230705,150500,261662047,1717,1717,1717,1717,60
|
|
20230705,150400,261559027,1717,1717,1717,1717,0
|
|
20230705,150300,261559027,1717,1717,1717,1717,0
|
|
20230705,150200,261559027,1717,1717,1717,1715,1708
|
|
20230705,150100,258629771,1717,1717,1717,1717,1
|
|
20230705,150000,258628054,1716,1716,1716,1716,0
|
|
20230705,145900,258628054,1716,1716,1716,1716,348
|
|
20230705,145800,258030886,1717,1717,1717,1717,0
|
|
20230705,145700,258030886,1717,1717,1717,1717,100
|
|
20230705,145600,257859186,1721,1721,1721,1721,0
|
|
20230705,145500,257859186,1721,1721,1721,1721,15
|
|
20230705,145400,257833371,1716,1716,1716,1716,5
|
|
20230705,145300,257824791,1716,1716,1716,1716,1
|
|
20230705,145200,257823075,1717,1717,1717,1717,0
|
|
20230705,145100,257823075,1717,1717,1717,1717,0
|
|
20230705,145000,257823075,1717,1717,1717,1717,0
|
|
20230705,144900,257823075,1717,1717,1717,1717,139
|
|
20230705,144800,257584412,1717,1717,1717,1717,0
|
|
20230705,144700,257584412,1717,1717,1717,1717,2
|
|
20230705,144600,257580978,1717,1717,1717,1717,38
|
|
20230705,144500,257515732,1715,1715,1715,1715,0
|
|
20230705,144400,257515732,1715,1715,1715,1715,0
|
|
20230705,144300,257515732,1715,1715,1715,1715,0
|
|
20230705,144200,257515732,1715,1715,1715,1715,27
|
|
20230705,144100,257469427,1715,1715,1715,1715,0
|
|
20230705,144000,257469427,1715,1715,1715,1715,0
|
|
20230705,143900,257469427,1715,1716,1716,1715,100
|
|
20230705,143800,257297876,1720,1720,1720,1720,0
|
|
20230705,143700,257297876,1720,1720,1720,1720,0
|
|
20230705,143600,257297876,1720,1720,1720,1720,20
|
|
20230705,143500,257263476,1720,1720,1720,1720,70
|
|
20230705,143400,257143076,1716,1716,1716,1716,0
|
|
20230705,143300,257143076,1716,1716,1716,1716,0
|
|
20230705,143200,257143076,1716,1716,1716,1716,9
|
|
20230705,143100,257127632,1722,1722,1722,1722,3
|
|
20230705,143000,257122466,1722,1722,1722,1722,0
|
|
20230705,142900,257122466,1722,1722,1722,1722,0
|
|
20230705,142800,257122466,1722,1722,1722,1722,43
|
|
20230705,142700,257048420,1722,1722,1722,1722,0
|
|
20230705,142600,257048420,1722,1722,1722,1722,34
|
|
20230705,142500,256989872,1722,1722,1722,1722,0
|
|
20230705,142400,256989872,1722,1722,1722,1722,0
|
|
20230705,142300,256989872,1722,1722,1722,1722,0
|
|
20230705,142200,256989872,1722,1722,1722,1722,25
|
|
20230705,142100,256946822,1723,1723,1723,1723,0
|
|
20230705,142000,256946822,1723,1717,1723,1712,822
|
|
20230705,141900,255532745,1722,1722,1722,1722,6
|
|
20230705,141800,255522413,1722,1718,1722,1718,201
|
|
20230705,141700,255176558,1717,1717,1717,1717,29
|
|
20230705,141600,255126765,1717,1717,1717,1717,69
|
|
20230705,141500,255008292,1717,1717,1717,1717,29
|
|
20230705,141400,254958499,1717,1717,1717,1717,784
|
|
20230705,141300,253612371,1717,1716,1717,1714,3774
|
|
20230705,141200,247137650,1715,1715,1715,1715,0
|
|
20230705,141100,247137650,1715,1716,1716,1715,131
|
|
20230705,141000,246912883,1717,1717,1717,1717,0
|
|
20230705,140900,246912883,1717,1717,1717,1717,24
|
|
20230705,140800,246871675,1716,1716,1716,1716,29
|
|
20230705,140700,246821911,1716,1716,1716,1716,0
|
|
20230705,140600,246821911,1716,1716,1716,1716,0
|
|
20230705,140500,246821911,1716,1716,1716,1716,29
|
|
20230705,140400,246772147,1717,1717,1717,1717,200
|
|
20230705,140300,246428747,1718,1718,1718,1717,93
|
|
20230705,140200,246268974,1717,1718,1718,1717,2999
|
|
20230705,140100,241118812,1718,1718,1718,1718,50
|
|
20230705,140000,241032912,1718,1717,1718,1717,1086
|
|
20230705,135900,239167250,1717,1717,1717,1717,300
|
|
20230705,135800,238652150,1717,1717,1717,1717,500
|
|
20230705,135700,237793650,1717,1717,1717,1717,278
|
|
20230705,135600,237316324,1717,1717,1717,1717,32
|
|
20230705,135500,237261380,1718,1722,1722,1718,12473
|
|
20230705,135400,215797288,1722,1722,1722,1722,975
|
|
20230705,135300,214118338,1722,1722,1722,1722,1
|
|
20230705,135200,214116616,1722,1723,1723,1722,5001
|
|
20230705,135100,205503457,1723,1723,1723,1723,1
|
|
20230705,135000,205501734,1723,1724,1724,1723,29
|
|
20230705,134900,205451742,1723,1722,1723,1722,1492
|
|
20230705,134800,202881053,1722,1722,1722,1722,36
|
|
20230705,134700,202819061,1722,1722,1723,1722,56
|
|
20230705,134600,202722585,1722,1722,1722,1722,213
|
|
20230705,134500,202355799,1722,1722,1722,1722,69
|
|
20230705,134400,202236981,1722,1722,1722,1722,26
|
|
20230705,134300,202192209,1722,1723,1723,1722,1130
|
|
20230705,134200,200245519,1723,1723,1723,1723,0
|
|
20230705,134100,200245519,1723,1723,1723,1723,0
|
|
20230705,134000,200245519,1723,1723,1723,1723,0
|
|
20230705,133900,200245519,1723,1723,1723,1723,0
|
|
20230705,133800,200245519,1723,1723,1723,1723,0
|
|
20230705,133700,200245519,1723,1723,1723,1723,181
|
|
20230705,133600,199933656,1723,1723,1723,1723,20
|
|
20230705,133500,199899196,1724,1723,1724,1723,345
|
|
20230705,133400,199304611,1723,1724,1724,1723,888
|
|
20230705,133300,197774511,1724,1726,1726,1723,385
|
|
20230705,133200,197110794,1728,1728,1728,1728,0
|
|
20230705,133100,197110794,1728,1728,1728,1728,1
|
|
20230705,133000,197109066,1724,1723,1724,1723,144
|
|
20230705,132900,196860811,1722,1722,1722,1722,10
|
|
20230705,132800,196843591,1724,1722,1724,1722,20
|
|
20230705,132700,196809137,1724,1722,1724,1722,251
|
|
20230705,132600,196376913,1724,1724,1724,1722,101
|
|
20230705,132500,196202811,1724,1724,1724,1722,266
|
|
20230705,132400,195744456,1724,1724,1724,1724,0
|
|
20230705,132300,195744456,1724,1725,1726,1724,141
|
|
20230705,132200,195501131,1725,1726,1726,1725,30
|
|
20230705,132100,195449361,1726,1728,1728,1726,10
|
|
20230705,132000,195432099,1726,1728,1728,1726,21
|
|
20230705,131900,195395851,1725,1725,1725,1725,1
|
|
20230705,131800,195394126,1728,1724,1728,1724,51
|
|
20230705,131700,195306198,1728,1728,1728,1728,1
|
|
20230705,131600,195304470,1723,1723,1723,1723,0
|
|
20230705,131500,195304470,1723,1723,1723,1723,0
|
|
20230705,131400,195304470,1723,1723,1723,1723,1
|
|
20230705,131300,195302747,1728,1728,1728,1728,0
|
|
20230705,131200,195302747,1728,1728,1728,1728,0
|
|
20230705,131100,195302747,1728,1728,1728,1728,0
|
|
20230705,131000,195302747,1728,1728,1728,1728,7
|
|
20230705,130900,195290651,1728,1723,1728,1723,301
|
|
20230705,130800,194772023,1729,1723,1729,1723,301
|
|
20230705,130700,194253394,1723,1723,1723,1723,154
|
|
20230705,130600,193988052,1724,1724,1724,1724,51
|
|
20230705,130500,193900128,1729,1729,1729,1729,0
|
|
20230705,130400,193900128,1729,1729,1729,1729,0
|
|
20230705,130300,193900128,1729,1729,1729,1729,56
|
|
20230705,130200,193803304,1729,1729,1729,1729,0
|
|
20230705,130100,193803304,1729,1729,1729,1729,601
|
|
20230705,130000,192764175,1727,1725,1727,1725,1872
|
|
20230705,125900,189532645,1725,1725,1725,1725,0
|
|
20230705,125800,189532645,1725,1725,1725,1725,0
|
|
20230705,125700,189532645,1725,1725,1725,1725,0
|
|
20230705,125600,189532645,1725,1725,1725,1725,6
|
|
20230705,125500,189522295,1725,1725,1725,1725,0
|
|
20230705,125400,189522295,1725,1726,1727,1723,44
|
|
20230705,125300,189446470,1727,1725,1727,1725,3
|
|
20230705,125200,189441291,1728,1728,1728,1728,1
|
|
20230705,125100,189439563,1729,1724,1729,1724,3
|
|
20230705,125000,189434383,1727,1724,1727,1724,3
|
|
20230705,124900,189429207,1725,1728,1728,1724,20
|
|
20230705,124800,189394705,1725,1724,1726,1723,238
|
|
20230705,124700,188984575,1725,1725,1725,1725,0
|
|
20230705,124600,188984575,1725,1725,1725,1725,1
|
|
20230705,124500,188982850,1723,1724,1724,1723,12
|
|
20230705,124400,188962169,1724,1724,1724,1724,88
|
|
20230705,124300,188810457,1728,1728,1728,1728,223
|
|
20230705,124200,188425113,1728,1726,1728,1722,5001
|
|
20230705,124100,179809967,1729,1726,1729,1726,3
|
|
20230705,124000,179804786,1729,1726,1729,1726,2
|
|
20230705,123900,179801331,1724,1725,1725,1724,72
|
|
20230705,123800,179677198,1724,1727,1727,1724,30
|
|
20230705,123700,179625391,1727,1729,1729,1727,7
|
|
20230705,123600,179613290,1727,1727,1727,1727,14
|
|
20230705,123500,179589112,1724,1724,1724,1724,0
|
|
20230705,123400,179589112,1724,1724,1724,1724,262
|
|
20230705,123300,179137424,1724,1724,1724,1724,2
|
|
20230705,123200,179133976,1724,1724,1724,1724,61
|
|
20230705,123100,179028812,1724,1724,1724,1724,0
|
|
20230705,123000,179028812,1724,1724,1724,1724,0
|
|
20230705,122900,179028812,1724,1724,1724,1724,0
|
|
20230705,122800,179028812,1724,1724,1724,1724,0
|
|
20230705,122700,179028812,1724,1724,1724,1724,1500
|
|
20230705,122600,176442812,1724,1724,1724,1724,34
|
|
20230705,122500,176384196,1724,1724,1724,1724,120
|
|
20230705,122400,176177316,1724,1724,1724,1724,0
|
|
20230705,122300,176177316,1724,1724,1724,1724,4
|
|
20230705,122200,176170420,1724,1724,1724,1724,111
|
|
20230705,122100,175979056,1724,1724,1724,1724,0
|
|
20230705,122000,175979056,1724,1724,1724,1724,0
|
|
20230705,121900,175979056,1724,1724,1724,1724,0
|
|
20230705,121800,175979056,1724,1725,1725,1724,130
|
|
20230705,121700,175754916,1723,1723,1723,1723,0
|
|
20230705,121600,175754916,1723,1723,1723,1723,0
|
|
20230705,121500,175754916,1723,1723,1723,1723,100
|
|
20230705,121400,175582616,1723,1723,1723,1723,250
|
|
20230705,121300,175151866,1723,1723,1723,1723,3
|
|
20230705,121200,175146697,1725,1725,1725,1725,0
|
|
20230705,121100,175146697,1725,1726,1726,1724,1160
|
|
20230705,121000,173146038,1728,1728,1728,1728,0
|
|
20230705,120900,173146038,1728,1728,1728,1728,0
|
|
20230705,120800,173146038,1728,1728,1728,1728,0
|
|
20230705,120700,173146038,1728,1728,1728,1728,0
|
|
20230705,120600,173146038,1728,1728,1728,1728,0
|
|
20230705,120500,173146038,1728,1728,1728,1728,0
|
|
20230705,120400,173146038,1728,1727,1728,1727,5
|
|
20230705,120300,173137402,1729,1729,1729,1729,0
|
|
20230705,120200,173137402,1729,1727,1729,1727,8
|
|
20230705,120100,173123584,1724,1726,1728,1724,1015
|
|
20230705,120000,171372765,1728,1728,1728,1728,0
|
|
20230705,115900,171372765,1728,1728,1728,1728,0
|
|
20230705,115800,171372765,1728,1728,1728,1728,13
|
|
20230705,115700,171350301,1728,1727,1728,1727,10
|
|
20230705,115600,171333022,1728,1728,1729,1728,3
|
|
20230705,115500,171327837,1726,1726,1726,1726,0
|
|
20230705,115400,171327837,1726,1726,1726,1725,152
|
|
20230705,115300,171065486,1729,1729,1729,1729,0
|
|
20230705,115200,171065486,1729,1727,1729,1726,15
|
|
20230705,115100,171039589,1731,1729,1731,1729,325
|
|
20230705,115000,170477213,1729,1727,1729,1727,14
|
|
20230705,114900,170453023,1725,1725,1725,1725,11
|
|
20230705,114800,170434048,1725,1729,1729,1725,2
|
|
20230705,114700,170430594,1737,1733,1737,1732,294
|
|
20230705,114600,169921092,1724,1724,1724,1724,0
|
|
20230705,114500,169921092,1724,1724,1724,1724,16
|
|
20230705,114400,169893508,1724,1724,1724,1724,0
|
|
20230705,114300,169893508,1724,1724,1724,1724,0
|
|
20230705,114200,169893508,1724,1724,1724,1724,0
|
|
20230705,114100,169893508,1724,1725,1725,1724,105
|
|
20230705,114000,169712487,1726,1726,1726,1726,12
|
|
20230705,113900,169691775,1732,1729,1732,1729,4061
|
|
20230705,113800,162658161,1732,1724,1732,1724,342
|
|
20230705,113700,162066511,1729,1729,1729,1729,1
|
|
20230705,113600,162064782,1722,1725,1725,1722,935
|
|
20230705,113500,160453619,1725,1729,1729,1725,268
|
|
20230705,113400,159991105,1727,1730,1730,1727,18
|
|
20230705,113300,159959985,1729,1728,1729,1728,6
|
|
20230705,113200,159949615,1730,1728,1730,1727,618
|
|
20230705,113100,158881736,1729,1730,1732,1729,380
|
|
20230705,113000,158224625,1732,1731,1732,1730,59
|
|
20230705,112900,158122538,1731,1730,1731,1730,107
|
|
20230705,112800,157937426,1731,1731,1731,1731,30
|
|
20230705,112700,157885496,1730,1730,1730,1730,10
|
|
20230705,112600,157868196,1731,1731,1731,1731,0
|
|
20230705,112500,157868196,1731,1729,1731,1729,12
|
|
20230705,112400,157847436,1730,1729,1730,1729,2
|
|
20230705,112300,157843977,1731,1731,1731,1731,0
|
|
20230705,112200,157843977,1731,1731,1732,1727,22
|
|
20230705,112100,157805957,1730,1730,1732,1730,14
|
|
20230705,112000,157781714,1729,1729,1729,1729,1
|
|
20230705,111900,157779985,1733,1734,1734,1733,11
|
|
20230705,111800,157760921,1746,1733,1746,1733,19
|
|
20230705,111700,157727978,1733,1725,1733,1723,8741
|
|
20230705,111600,142667079,1725,1728,1728,1725,1845
|
|
20230705,111500,139483723,1728,1728,1729,1728,1765
|
|
20230705,111400,136433616,1729,1732,1732,1729,666
|
|
20230705,111300,135281700,1735,1735,1735,1735,0
|
|
20230705,111200,135281700,1735,1735,1735,1735,1400
|
|
20230705,111100,132852700,1735,1730,1735,1730,49
|
|
20230705,111000,132767875,1728,1729,1729,1728,404
|
|
20230705,110900,132069563,1728,1733,1734,1728,1133
|
|
20230705,110800,130110629,1729,1734,1734,1729,702
|
|
20230705,110700,128894263,1734,1730,1734,1730,92
|
|
20230705,110600,128734746,1734,1732,1734,1730,112
|
|
20230705,110500,128540680,1733,1734,1734,1733,51
|
|
20230705,110400,128452247,1728,1729,1729,1728,2500
|
|
20230705,110300,124132246,1728,1728,1728,1728,4
|
|
20230705,110200,124125334,1728,1732,1732,1728,2000
|
|
20230705,110100,120666235,1738,1738,1738,1738,0
|
|
20230705,110000,120666235,1738,1738,1738,1738,0
|
|
20230705,105900,120666235,1738,1738,1738,1738,0
|
|
20230705,105800,120666235,1738,1739,1744,1738,200
|
|
20230705,105700,120318190,1744,1744,1744,1744,0
|
|
20230705,105600,120318190,1744,1730,1744,1730,910
|
|
20230705,105500,118743258,1730,1730,1730,1730,50
|
|
20230705,105400,118656758,1740,1740,1740,1740,0
|
|
20230705,105300,118656758,1740,1740,1740,1740,0
|
|
20230705,105200,118656758,1740,1740,1740,1740,141
|
|
20230705,105100,118411418,1745,1745,1745,1745,0
|
|
20230705,105000,118411418,1745,1735,1745,1735,2
|
|
20230705,104900,118407938,1727,1743,1743,1727,8817
|
|
20230705,104800,103094262,1742,1744,1744,1742,750
|
|
20230705,104700,101787348,1745,1745,1745,1745,139
|
|
20230705,104600,101544793,1750,1747,1750,1745,2101
|
|
20230705,104500,97877396,1747,1747,1747,1747,707
|
|
20230705,104400,96642267,1750,1748,1750,1748,506
|
|
20230705,104300,95757777,1748,1748,1749,1748,288
|
|
20230705,104200,95254337,1748,1751,1752,1748,213
|
|
20230705,104100,94881230,1748,1748,1748,1748,50
|
|
20230705,104000,94793830,1748,1749,1749,1748,581
|
|
20230705,103900,93777813,1750,1750,1750,1750,20
|
|
20230705,103800,93742813,1750,1750,1750,1750,23
|
|
20230705,103700,93702563,1750,1752,1752,1750,23
|
|
20230705,103600,93662311,1753,1751,1753,1750,601
|
|
20230705,103500,92610526,1754,1754,1754,1754,0
|
|
20230705,103400,92610526,1754,1754,1754,1754,1
|
|
20230705,103300,92608772,1754,1751,1754,1750,21
|
|
20230705,103200,92572016,1757,1752,1757,1752,88
|
|
20230705,103100,92417429,1750,1750,1750,1750,0
|
|
20230705,103000,92417429,1750,1752,1752,1750,51
|
|
20230705,102900,92328177,1750,1751,1751,1750,253
|
|
20230705,102800,91885336,1751,1751,1751,1751,0
|
|
20230705,102700,91885336,1751,1752,1752,1751,353
|
|
20230705,102600,91267180,1752,1752,1752,1752,4
|
|
20230705,102500,91260172,1751,1750,1751,1750,95
|
|
20230705,102400,91093872,1752,1751,1752,1748,1249
|
|
20230705,102300,88908198,1750,1750,1750,1750,4
|
|
20230705,102200,88901198,1749,1749,1749,1749,3
|
|
20230705,102100,88895951,1752,1752,1752,1752,0
|
|
20230705,102000,88895951,1752,1747,1752,1747,105
|
|
20230705,101900,88712406,1749,1747,1749,1747,318
|
|
20230705,101800,88156760,1742,1743,1743,1742,586
|
|
20230705,101700,87135928,1742,1750,1750,1742,6712
|
|
20230705,101600,75423816,1755,1755,1755,1755,0
|
|
20230705,101500,75423816,1755,1755,1755,1755,1
|
|
20230705,101400,75422061,1754,1754,1754,1754,121
|
|
20230705,101300,75209827,1755,1750,1755,1750,358
|
|
20230705,101200,74582587,1755,1755,1755,1755,1
|
|
20230705,101100,74580832,1756,1756,1756,1756,0
|
|
20230705,101000,74580832,1756,1756,1756,1750,110
|
|
20230705,100900,74387738,1756,1756,1756,1756,2
|
|
20230705,100800,74384226,1756,1756,1756,1756,0
|
|
20230705,100700,74384226,1756,1756,1756,1756,1
|
|
20230705,100600,74382470,1750,1752,1752,1750,1463
|
|
20230705,100500,71820844,1752,1754,1755,1752,808
|
|
20230705,100400,70403331,1752,1755,1755,1752,773
|
|
20230705,100300,69047128,1755,1755,1757,1755,107
|
|
20230705,100200,68859146,1755,1756,1757,1755,171
|
|
20230705,100100,68558736,1756,1756,1756,1756,14
|
|
20230705,100000,68534152,1757,1755,1757,1755,539
|
|
20230705,095900,67587465,1755,1754,1755,1753,408
|
|
20230705,095800,66871873,1754,1757,1757,1754,3147
|
|
20230705,095700,61348836,1757,1757,1757,1757,10
|
|
20230705,095600,61331266,1758,1758,1758,1758,89
|
|
20230705,095500,61174804,1755,1755,1755,1755,0
|
|
20230705,095400,61174804,1755,1755,1755,1755,3
|
|
20230705,095300,61169539,1755,1756,1756,1755,81
|
|
20230705,095200,61027379,1756,1757,1757,1756,1060
|
|
20230705,095100,59165979,1757,1757,1757,1757,1
|
|
20230705,095000,59164222,1766,1766,1766,1766,0
|
|
20230705,094900,59164222,1766,1766,1766,1766,0
|
|
20230705,094800,59164222,1766,1766,1766,1766,0
|
|
20230705,094700,59164222,1766,1766,1766,1766,0
|
|
20230705,094600,59164222,1766,1766,1766,1766,0
|
|
20230705,094500,59164222,1766,1766,1766,1766,0
|
|
20230705,094400,59164222,1766,1766,1766,1766,0
|
|
20230705,094300,59164222,1766,1766,1766,1766,0
|
|
20230705,094200,59164222,1766,1766,1766,1766,0
|
|
20230705,094100,59164222,1766,1766,1766,1766,0
|
|
20230705,094000,59164222,1766,1766,1766,1766,1
|
|
20230705,093900,59162456,1755,1763,1763,1755,520
|
|
20230705,093800,58248457,1765,1765,1765,1765,798
|
|
20230705,093700,56839987,1765,1767,1767,1765,199
|
|
20230705,093600,56488706,1768,1769,1769,1768,348
|
|
20230705,093500,55873391,1769,1767,1769,1767,36
|
|
20230705,093400,55809733,1769,1769,1769,1769,0
|
|
20230705,093300,55809733,1769,1766,1769,1766,55
|
|
20230705,093200,55712575,1765,1765,1765,1765,128
|
|
20230705,093100,55486655,1765,1765,1765,1765,16
|
|
20230705,093000,55458415,1765,1764,1765,1764,430
|
|
20230705,092900,54699530,1764,1762,1764,1762,1765
|
|
20230705,092800,51588070,1762,1759,1762,1759,8
|
|
20230705,092700,51573995,1759,1759,1759,1759,3
|
|
20230705,092600,51568718,1766,1766,1766,1766,1
|
|
20230705,092500,51566952,1765,1764,1765,1758,1634
|
|
20230705,092400,48683445,1758,1759,1759,1758,554
|
|
20230705,092300,47709171,1759,1764,1765,1759,738
|
|
20230705,092200,46410607,1764,1764,1764,1764,19
|
|
20230705,092100,46377091,1764,1760,1764,1760,2
|
|
20230705,092000,46373567,1767,1765,1767,1765,1355
|
|
20230705,091900,43981206,1765,1765,1765,1765,20
|
|
20230705,091800,43945906,1768,1759,1768,1759,11
|
|
20230705,091700,43926548,1768,1768,1768,1768,3
|
|
20230705,091600,43921244,1759,1759,1759,1759,0
|
|
20230705,091500,43921244,1759,1757,1767,1757,176
|
|
20230705,091400,43611772,1757,1753,1757,1753,53
|
|
20230705,091300,43518655,1766,1757,1768,1753,8
|
|
20230705,091200,43504574,1753,1763,1770,1752,702
|
|
20230705,091100,42270147,1770,1765,1770,1763,1085
|
|
20230705,091000,40354957,1771,1769,1771,1769,2353
|
|
20230705,090900,36189584,1771,1767,1771,1767,453
|
|
20230705,090800,35388697,1774,1774,1774,1770,94
|
|
20230705,090700,35222301,1776,1775,1776,1775,343
|
|
20230705,090600,34613233,1776,1778,1778,1770,6561
|
|
20230705,090500,22989077,1770,1760,1770,1760,1835
|
|
20230705,090400,19745717,1759,1759,1759,1759,9
|
|
20230705,090300,19729886,1760,1760,1760,1760,0
|
|
20230705,090200,19729886,1760,1760,1760,1760,466
|
|
20230705,090100,18909726,1751,1752,1752,1751,4018
|
|
20230705,090000,11870208,1752,1752,1752,1752,6724
|